Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.45 11.68 11.39 11.45 63,903 -0.39(-3.29%)
Aug 30, 2010 12.00 12.13 11.84 11.84 4,811,653 -0.16(-1.35%)
Aug 27, 2010 11.98 12.04 11.78 12.01 6,148,465 +0.11(+0.94%)
Aug 26, 2010 12.17 12.19 11.88 11.89 5,067,644 -0.25(-2.03%)
Aug 25, 2010 12.02 12.15 11.86 12.14 4,716,693 +0.04(+0.31%)
Aug 24, 2010 12.08 12.18 11.91 12.10 719 -0.13(-1.09%)
Aug 23, 2010 12.30 12.46 12.23 12.24 7,892,569 -0.04(-0.32%)
Aug 20, 2010 12.26 12.31 12.14 12.28 5,884,881 -0.06(-0.53%)
Aug 19, 2010 12.58 12.58 12.29 12.34 719 -0.28(-2.21%)
Aug 18, 2010 12.62 12.71 12.49 12.62 5,719,531 -0.03(-0.21%)
Aug 17, 2010 12.57 12.75 12.49 12.65 2,691,037 +0.20(+1.58%)
Aug 16, 2010 12.39 12.51 12.23 12.45 2,846,529 +0.02(+0.13%)
Aug 13, 2010 12.43 12.56 12.43 12.43 2,999,849 -0.10(-0.78%)
Aug 12, 2010 12.51 12.56 12.39 12.53 5,111,771 -0.12(-0.96%)
Aug 11, 2010 12.84 12.85 12.56 12.65 5,125,364 -0.32(-2.47%)
Aug 10, 2010 12.97 13.09 12.83 12.97 1,230 -0.11(-0.83%)
Aug 09, 2010 13.19 13.20 13.05 13.08 4,129,479 -0.01(-0.10%)
Aug 06, 2010 13.10 13.16 12.92 13.10 4,612,145 -0.03(-0.26%)
Aug 05, 2010 13.06 13.16 12.96 13.13 3,162,959 -0.05(-0.38%)
Aug 04, 2010 12.97 13.20 12.96 13.18 3,402,188 +0.26(+2.04%)
Aug 03, 2010 13.05 13.10 12.89 12.92 3,413,264 -0.23(-1.75%)
Aug 02, 2010 13.08 13.24 13.06 13.15 5,395,784 +0.26(+1.98%)
Jul 30, 2010 12.89 12.91 12.64 12.89 6,698,665 +0.02(+0.13%)
Jul 29, 2010 12.98 13.04 12.70 12.88 4,877,379 -0.05(-0.39%)
Jul 28, 2010 13.00 13.11 12.83 12.93 5,007,808 -0.13(-1.02%)
Jul 27, 2010 13.33 13.34 12.92 13.06 7,113,243 -0.25(-1.86%)
Jul 26, 2010 13.00 13.34 12.94 13.31 7,645,537 +0.34(+2.63%)
Jul 23, 2010 12.84 13.13 12.84 12.96 10,736,631 +0.22(+1.76%)
Jul 22, 2010 12.71 12.91 12.37 12.74 1,230 +0.72(+6.00%)
Jul 21, 2010 12.26 12.29 11.99 12.02 6,631,949 -0.17(-1.39%)
Jul 20, 2010 12.19 12.19 11.63 12.19 5,273,145 +0.36(+3.04%)
Jul 19, 2010 11.90 12.00 11.72 11.83 4,160,074 -0.01(-0.11%)
Jul 16, 2010 11.84 12.33 11.81 11.84 6,564,120 -0.42(-3.42%)
Jul 15, 2010 12.37 12.43 12.17 12.26 6,788,955 -0.12(-0.93%)
Jul 14, 2010 12.32 12.39 12.18 12.38 6,173,282 -0.00(-0.04%)
Jul 13, 2010 12.27 12.44 12.20 12.38 4,237,405 +0.30(+2.45%)
Jul 12, 2010 12.11 12.25 12.01 12.09 5,581,890 -0.09(-0.71%)
Jul 09, 2010 12.17 12.20 12.00 12.17 4,898,916 +0.10(+0.85%)
Jul 08, 2010 11.85 12.10 11.85 12.07 6,756,717 +0.28(+2.37%)
Jul 07, 2010 11.37 11.81 11.34 11.79 5,763,547 +0.43(+3.78%)
Jul 06, 2010 11.59 11.68 11.25 11.36 5,054,217 -0.12(-1.00%)
Jul 02, 2010 11.48 11.72 11.42 11.48 4,596,029 -0.15(-1.26%)
Jul 01, 2010 11.55 11.73 11.35 11.62 6,575,504 +0.06(+0.48%)
Jun 30, 2010 11.70 11.81 11.54 11.57 7,703,306 -0.17(-1.47%)
Jun 29, 2010 12.03 12.03 11.65 11.74 9,536,752 -0.50(-4.10%)
Jun 25, 2010 12.24 12.26 12.04 12.24 9,016,556 +0.10(+0.82%)
Jun 24, 2010 12.31 12.31 12.07 12.14 7,147,832 -0.21(-1.72%)
Jun 23, 2010 12.40 12.45 12.22 12.36 6,752,182 -0.06(-0.45%)
Jun 22, 2010 12.83 12.93 12.39 12.41 5,322,952 -0.36(-2.80%)
Jun 21, 2010 13.01 13.03 12.70 12.77 5,951,855 -0.10(-0.75%)
Jun 18, 2010 12.86 12.95 12.74 12.86 5,974,949 +0.09(+0.71%)
Jun 17, 2010 12.91 12.93 12.68 12.77 8,649,341 -0.11(-0.82%)
Jun 16, 2010 12.96 13.00 12.77 12.88 6,758,422 -0.13(-0.97%)
Jun 15, 2010 12.75 13.03 12.69 13.01 4,989,323 +0.32(+2.48%)
Jun 14, 2010 12.72 12.85 12.65 12.69 4,398,324 +0.05(+0.41%)
Jun 11, 2010 12.51 12.72 12.50 12.64 5,973,811 +0.04(+0.31%)
Jun 10, 2010 12.38 12.62 12.31 12.60 4,223,597 +0.47(+3.84%)
Jun 09, 2010 12.08 12.33 12.08 12.13 6,518,209 +0.12(+1.03%)
Jun 08, 2010 11.91 12.02 11.73 12.01 6,233,457 +0.10(+0.87%)
Jun 07, 2010 12.14 12.18 11.90 11.91 6,106,037 -0.19(-1.57%)
Jun 04, 2010 12.10 12.45 12.03 12.10 5,825,112 -0.50(-3.97%)
Jun 03, 2010 12.58 12.67 12.49 12.60 4,403,281 +0.02(+0.14%)
Jun 02, 2010 12.26 12.58 12.14 12.58 6,860,116 +0.35(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.